金居 (8358)-凱基-南崁券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
69.4
漲跌
▼0.3
漲幅
-0.43%
成交量
3,277張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金居 (8358)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	4	70.28	0	0.00	69.40	4	7,901	0.05%
2024/06/14	2	69.80	0	0.00	69.70	2	7,865	0.03%
2024/06/11	2	69.65	36	69.72	70.20	-34	7,608	-0.45%
2024/06/07	0	0.00	3	70.00	68.50	-3	7,512	-0.04%
2024/06/06	14	68.46	0	0.00	68.30	14	7,460	0.19%
2024/06/05	10	69.20	10	68.80	68.10	0	7,427	0.00%
2024/06/04	0	0.00	1	69.70	69.20	-1	7,444	-0.01%
2024/06/03	11	68.63	31	69.00	69.30	-20	7,366	-0.27%
2024/05/31	4	67.20	0	0.00	67.50	4	7,324	0.05%
2024/05/30	2	68.10	0	0.00	67.40	2	7,298	0.03%
2024/05/29	18	69.82	0	0.00	69.40	18	7,228	0.25%
2024/05/28	25	70.71	5	70.70	70.60	20	7,183	0.28%
2024/05/27	2	70.70	1.3	70.54	70.40	0.7	7,097	0.01%
2024/05/24	3	69.83	4	70.90	70.20	-1	6,999	-0.01%
2024/05/23	2	68.90	10	69.30	69.00	-8	6,910	-0.12%
2024/05/22	10	71.00	0	0.00	70.70	10	6,758	0.15%
2024/05/21	3	72.40	7	72.97	71.60	-4	6,625	-0.06%
2024/05/20	1	71.40	9	71.23	71.50	-8	6,136	-0.13%
2024/05/17	3	69.20	70	69.00	69.20	-67	5,822	-1.15%
2024/05/16	19	71.47	15	71.05	70.20	4	5,751	0.07%
2024/05/15	11	68.68	17	68.82	69.00	-6	5,358	-0.11%
2024/05/14	70	64.90	1	64.70	64.80	69	5,009	1.38%
2024/05/13	1	63.90	0	0.00	63.90	1	4,976	0.02%
2024/05/10	4	62.70	0	0.00	65.30	4	4,921	0.08%
2024/05/09	1	63.90	0	0.00	63.40	1	4,866	0.02%
2024/05/06	0	0.00	4	64.83	64.00	-4	4,826	-0.08%
2024/05/03	2	67.50	3	67.83	65.40	-1	4,789	-0.02%
2024/04/30	1	66.00	1	66.40	65.30	0	4,648	0.00%
2024/04/29	0	0.00	0.1	65.60	65.90	-0.1	4,610	0.00%
2024/04/26	0	0.00	4.1	64.90	64.60	-4.1	4,595	-0.09%
2024/04/24	1	61.21	0	0.00	63.00	1	4,488	0.02%
2024/04/19	0.1	63.10	0	0.00	62.30	0.1	4,411	0.00%
2024/04/18	1	64.00	0	0.00	64.10	1	4,358	0.02%
2024/04/17	3	64.10	0	0.00	64.40	3	4,311	0.07%
2024/04/16	5	63.50	7	63.70	62.50	-2	4,254	-0.05%
2024/04/15	5	67.76	0	0.00	65.30	5	4,169	0.12%
2024/04/12	9	68.58	3	69.80	67.20	6	3,954	0.15%
2024/04/11	1	68.00	1	67.50	67.20	0	3,653	0.00%
2024/04/10	2	66.25	9	66.94	66.00	-7	3,458	-0.20%
2024/04/09	14	68.19	11	68.10	66.80	3	3,309	0.09%
2024/04/08	4	65.80	6	65.95	65.50	-2	2,837	-0.07%
2024/04/03	1	64.10	5	64.78	64.20	-4	2,583	-0.15%
2024/04/02	24	64.04	34	64.56	64.20	-10	2,408	-0.42%
2024/04/01	0.1	60.90	5	61.74	62.70	-4.9	1,963	-0.25%
2024/03/29	4	59.33	1	59.50	59.50	3	1,748	0.17%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.80	0	0.00	57.50	1	1,692	0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/20	0	0.00	1	58.80	59.30	-1	1,740	-0.06%
2024/03/19	10	58.62	0	0.00	58.60	10	1,680	0.59%
2024/03/18	0	57.80	0	0.00	58.10	0	1,690	0.00%
2024/03/14	1	56.70	4	57.40	57.20	-3	1,715	-0.17%
2024/03/13	4	57.08	0	0.00	57.00	4	1,722	0.23%
2024/03/08	2	57.70	0	0.00	56.60	2	1,805	0.11%
2024/03/05	3	58.93	0	0.00	58.80	3	1,897	0.16%
2024/02/22	5	60.68	0	0.00	60.70	5	2,216	0.23%
2024/02/16	1	62.80	11	63.45	63.50	-10	2,226	-0.45%
2024/02/15	1	58.90	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	59.80	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	3	59.80	59.20	-3	2,110	-0.14%
2024/01/31	3	58.90	0	0.00	58.80	3	2,151	0.14%
2024/01/22	1	60.30	16	60.79	60.80	-15	2,463	-0.61%
2024/01/18	0	0.00	1	57.50	58.30	-1	2,721	-0.04%
2024/01/17	0	58.90	1	59.00	58.10	-1	2,785	-0.04%
2024/01/15	2	59.20	2	59.70	59.10	0	2,850	0.00%
2024/01/09	0	58.10	0	0.00	57.70	0	3,155	0.00%
2024/01/08	2	58.95	0	0.00	58.40	2	3,212	0.06%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2024/01/02	3	60.10	0	0.00	60.00	3	3,834	0.08%
2023/12/28	0	0.00	1	60.60	60.50	-1	4,199	-0.02%
2023/12/22	0	0.00	13	60.75	60.50	-13	4,908	-0.26%
2023/12/21	1	60.80	0	0.00	60.40	1	4,954	0.02%
2023/12/20	2	60.05	0	0.00	60.70	2	4,988	0.04%
2023/12/19	0	59.90	0	0.00	59.80	0	4,993	0.00%
2023/12/18	2	61.00	2	60.40	60.40	0	5,035	0.00%
2023/12/14	0	61.70	0	0.00	61.50	0	5,173	0.00%
2023/12/13	0	0.00	1	62.00	61.80	-1	5,302	-0.02%
2023/12/08	2	61.90	0	0.00	61.80	2	5,619	0.04%
2023/12/07	3	61.87	1	62.80	61.60	2	5,764	0.03%
2023/12/06	0	0.00	1	62.20	62.50	-1	5,971	-0.02%
2023/12/04	0	62.30	0	0.00	61.80	0	6,247	0.00%
2023/12/01	3	62.70	0	0.00	62.60	3	6,619	0.05%
2023/11/30	0	0.00	5	62.16	62.20	-5	7,389	-0.07%
2023/11/29	0	0.00	1	61.40	61.50	-1	7,551	-0.01%
2023/11/28	0	0.00	1	61.20	61.40	-1	7,723	-0.01%
2023/11/24	0	0.00	18	61.30	60.80	-18	8,809	-0.20%
2023/11/23	1	61.70	1	62.30	61.50	0	8,993	0.00%
2023/11/22	15	60.69	0	0.00	60.80	15	8,851	0.17%
2023/11/21	2	61.40	2	60.70	60.40	0	8,887	0.00%
2023/11/20	3	60.30	2	60.00	60.80	1	8,988	0.01%
2023/11/17	21	59.22	0	0.00	59.10	21	9,095	0.23%
2023/11/16	0	0.00	3	59.47	59.50	-3	9,282	-0.03%
2023/11/15	2	59.95	0	0.00	59.30	2	9,508	0.02%
2023/11/14	0	59.81	0	0.00	59.90	0	9,725	0.00%
2023/11/13	1	59.60	0	0.00	59.20	1	10,039	0.01%
2023/11/09	1	60.40	0	0.00	60.60	1	10,718	0.01%
2023/11/07	0	61.40	0	0.00	61.10	0	10,764	0.00%
2023/11/03	0	60.60	0	0.00	60.50	0	10,857	0.00%
2023/11/02	2	60.35	2	60.35	60.40	0	10,931	0.00%
2023/11/01	1	59.30	1	58.90	59.00	0	10,977	0.00%
2023/10/31	1	58.92	0	0.00	58.40	1	11,027	0.01%
2023/10/30	2	60.90	1	61.40	60.90	1	11,180	0.01%
2023/10/27	1.1	60.45	0	0.00	60.20	1.1	11,313	0.01%
2023/10/26	8	61.78	0	0.00	61.10	8	11,743	0.07%
2023/10/25	3	64.63	0	0.00	65.00	3	12,206	0.02%
2023/10/24	0	63.90	0	0.00	64.20	0	12,992	0.00%
2023/10/23	0	64.20	0	0.00	63.00	0	13,942	0.00%
2023/10/20	1	61.40	1	62.00	63.00	0	14,815	0.00%
2023/10/18	7	64.51	6	64.83	64.00	1	14,777	0.01%
2023/10/17	1	67.71	3	67.97	67.20	-2	14,792	-0.01%
2023/10/16	0	67.30	1	68.50	67.10	-1	14,788	-0.01%
2023/10/13	0	68.28	0	0.00	68.10	0	14,860	0.00%
2023/10/12	6	67.82	6	68.93	68.70	0	14,865	0.00%
2023/10/11	0	68.20	1	70.10	67.20	-1	14,932	-0.01%
2023/10/06	0	0.00	3	68.17	67.50	-3	14,829	-0.02%
2023/10/05	2	68.30	4	68.38	68.10	-2	14,942	-0.01%
2023/10/04	2	68.65	2	68.45	68.40	0	14,858	0.00%
2023/10/03	2.3	68.33	5.5	68.67	68.40	-3.2	14,680	-0.02%
2023/10/02	1	66.10	8	66.38	66.90	-7	14,427	-0.05%
2023/09/28	0	62.00	0	0.00	61.80	0	14,264	0.00%
2023/09/27	3	61.30	0	0.00	62.00	3	14,340	0.02%
2023/09/26	5	62.64	1	63.60	61.60	4	14,382	0.03%
2023/09/25	2	62.90	3	63.40	63.10	-1	14,459	-0.01%
2023/09/22	2	62.60	2	63.10	63.20	0	14,466	0.00%
2023/09/21	0	62.20	0	0.00	62.50	0	14,478	0.00%
2023/09/20	0	62.50	0	0.00	61.70	0	14,478	0.00%
2023/09/19	1	63.50	1	63.70	62.40	0	14,567	0.00%
2023/09/18	2	64.75	14	64.30	64.00	-12	14,654	-0.08%
2023/09/15	1	67.00	1	67.00	66.60	0	15,118	0.00%
2023/09/14	0	0.00	6	66.52	66.80	-6	15,209	-0.04%
2023/09/13	2	65.40	0	0.00	65.00	2	15,083	0.01%
2023/09/12	1	64.22	1	64.70	65.20	0	15,044	0.00%
2023/09/11	9.5	65.95	0	0.00	65.00	9.5	14,948	0.06%
2023/09/08	0	68.50	0	0.00	68.40	0	14,761	0.00%
2023/09/07	6	68.55	0	0.00	69.00	6	14,747	0.04%
2023/09/06	6	70.88	2	71.15	69.80	4	14,736	0.03%
2023/09/05	4	70.33	13	70.73	70.60	-9	14,622	-0.06%
2023/09/04	3	68.03	5.7	68.11	68.10	-2.7	13,907	-0.02%
2023/09/01	2	67.05	0	0.00	66.30	2	13,906	0.01%
2023/08/31	37	68.95	25	69.95	68.80	12	14,025	0.09%
2023/08/30	29	66.79	37	67.97	68.30	-8	13,475	-0.06%
2023/08/29	2	65.85	1	65.80	66.40	1	13,009	0.01%
2023/08/28	2	62.80	3	63.43	63.40	-1	12,798	-0.01%
2023/08/25	4	64.33	14	63.97	64.30	-10	12,830	-0.08%
2023/08/24	1	65.10	4	64.98	64.50	-3	12,777	-0.02%
2023/08/23	3	65.47	5	64.92	64.60	-2	12,668	-0.02%
2023/08/22	5	64.68	11	65.93	64.50	-6	12,588	-0.05%
2023/08/21	11	65.31	2	65.00	65.80	9	12,422	0.07%
2023/08/18	1	65.90	10	66.60	64.20	-9	12,213	-0.07%
2023/08/17	14	65.01	5	64.40	65.60	9	12,012	0.07%
2023/08/16	11	63.24	18	64.39	64.50	-7	11,781	-0.06%
2023/08/15	0	0.00	9	60.87	61.90	-9	11,231	-0.08%
2023/08/14	0	56.60	0	0.00	56.30	0	11,076	0.00%
2023/08/10	26	59.00	20	59.50	58.10	6	11,025	0.05%
2023/08/09	0	61.10	0	0.00	60.90	0	10,926	0.00%
2023/08/08	3	62.17	0	0.00	61.90	3	10,878	0.03%
2023/08/02	2	62.95	1	64.60	62.70	1	10,710	0.01%
2023/08/01	6	64.63	3	63.77	63.60	3	10,508	0.03%
2023/07/31	9	67.72	0	0.00	64.50	9	10,379	0.09%
2023/07/28	6	69.18	12	69.54	69.60	-6	9,839	-0.06%
2023/07/27	35	68.87	33	69.05	67.50	2	9,214	0.02%
2023/07/26	11	69.02	20	68.15	65.80	-9	8,371	-0.11%
2023/07/25	8	65.60	19	65.54	66.80	-11	7,406	-0.15%
2023/07/19	0	0.00	3	59.93	59.70	-3	6,335	-0.05%
2023/07/18	3	62.87	3	61.40	60.80	0	6,304	0.00%
2023/07/14	7	62.69	6	63.05	62.00	1	6,194	0.02%
2023/07/13	0	0.00	2	62.00	61.00	-2	5,970	-0.03%
2023/07/12	0	0.00	5.1	61.20	60.20	-5.1	5,784	-0.09%
2023/07/11	0	0.00	2	56.50	57.70	-2	5,611	-0.04%
2023/07/10	0	56.09	0	0.00	56.00	0	5,591	0.00%
2023/07/07	9	57.88	0	0.00	57.60	9	5,553	0.16%
2023/07/06	2	62.90	1	62.40	62.40	1	5,441	0.02%
2023/07/05	1.1	62.55	0	0.00	63.00	1.1	5,368	0.02%
2023/07/04	4	62.70	0	0.00	62.40	4	5,278	0.08%
2023/07/03	1	61.40	0	0.00	62.30	1	5,211	0.02%
2023/06/30	0	0.00	1	61.40	61.30	-1	5,107	-0.02%
2023/06/27	17	61.51	9	61.99	60.60	8	5,088	0.16%
2023/06/26	30	64.46	12	64.42	63.90	18	4,952	0.36%
2023/06/21	10	64.50	15	64.49	65.00	-5	4,791	-0.10%
2023/06/20	2	61.40	1	61.80	61.20	1	4,288	0.02%
2023/06/19	7	59.63	0	0.00	59.80	7	4,168	0.17%
2023/06/16	4	60.33	4	60.43	60.10	0	4,175	0.00%
2023/06/14	6	61.02	1	61.00	60.80	5	4,207	0.12%
2023/06/13	0	0.00	1	61.50	61.30	-1	4,248	-0.02%
2023/06/12	2	60.80	10	61.11	61.80	-8	4,180	-0.19%
2023/06/09	34	62.33	30	62.25	63.30	4	4,033	0.10%
2023/06/07	37	60.82	30	61.70	61.60	7	3,720	0.19%
2023/06/06	2	60.70	1	60.80	60.00	1	3,521	0.03%
2023/06/05	2	59.00	1	58.30	58.90	1	3,214	0.03%
2023/06/02	0	58.00	0	0.00	57.80	0	3,151	0.00%
2023/05/30	0	57.00	0	0.00	56.70	0	3,152	0.00%
2023/05/22	1	57.10	3	56.53	57.00	-2	3,606	-0.06%
2023/05/19	1	54.50	4	54.60	55.10	-3	3,623	-0.08%
2023/05/17	3	54.00	1	53.80	53.70	2	3,810	0.05%
2023/05/16	1	53.31	0	0.00	53.20	1	3,850	0.03%
2023/05/11	1	54.40	0	0.00	53.50	1	4,113	0.02%
2023/05/09	0	0.00	1	55.90	54.80	-1	4,288	-0.02%
2023/05/08	1	55.60	0	0.00	55.60	1	4,446	0.02%
2023/05/05	0	0.00	5	54.72	55.50	-5	4,475	-0.11%
2023/05/04	2	53.55	1	53.70	53.80	1	4,604	0.02%
2023/05/03	1	54.30	0	0.00	54.00	1	4,957	0.02%
2023/05/02	5	55.00	0	0.00	55.20	5	5,159	0.10%
2023/04/28	1	54.80	1	55.20	54.80	0	5,471	0.00%
2023/04/27	1	53.50	2	53.80	53.50	-1	5,628	-0.02%
2023/04/26	2	53.50	1	53.50	53.40	1	5,806	0.02%
2023/04/25	8	54.41	39	53.79	53.70	-31	5,941	-0.52%
2023/04/21	2	55.80	0	0.00	55.20	2	6,131	0.03%
2023/04/20	9	57.07	0	0.00	56.60	9	6,356	0.14%
2023/04/19	8	58.85	1	60.20	58.80	7	6,644	0.11%
2023/04/18	2	60.65	0	0.00	60.00	2	6,886	0.03%
2023/04/17	0	0.00	1	61.20	60.90	-1	7,183	-0.01%
2023/04/14	0	0.00	7	61.27	60.90	-7	7,381	-0.09%
2023/04/13	1	60.60	3	61.10	60.40	-2	7,369	-0.03%
2023/04/12	1	61.00	0	0.00	60.90	1	7,350	0.01%
2023/04/11	3	60.63	0	0.00	60.60	3	7,331	0.04%
2023/04/10	0	0.00	9	61.22	61.40	-9	7,302	-0.12%
2023/03/30	1	59.50	0	0.00	59.80	1	7,275	0.01%
2023/03/28	2	59.40	1	58.80	58.90	1	7,294	0.01%
2023/03/23	6	60.23	0	0.00	59.90	6	7,258	0.08%
2023/03/22	0	0.00	1	61.60	62.00	-1	7,190	-0.01%
2023/03/21	3	59.93	11	59.86	60.10	-8	7,257	-0.11%
2023/03/20	3	58.30	0	0.00	58.60	3	7,338	0.04%
2023/03/17	3	59.57	0	0.00	59.20	3	7,294	0.04%
2023/03/16	26	58.47	21	58.01	58.50	5	7,311	0.07%
2023/03/15	4	60.50	6	60.40	60.00	-2	7,329	-0.03%
2023/03/14	3	60.67	0	0.00	60.60	3	7,398	0.04%
2023/03/13	1	61.60	0	0.00	61.90	1	7,527	0.01%
2023/03/10	4	62.45	0	0.00	62.10	4	7,674	0.05%
2023/03/09	2	63.95	2	64.45	63.90	0	8,054	0.00%
2023/03/07	16	63.90	16	64.05	63.90	0	8,237	0.00%
2023/03/06	1	64.20	0	0.00	64.20	1	8,246	0.01%
2023/03/03	1	63.70	12	63.67	63.50	-11	8,274	-0.13%
2023/03/01	1	63.30	0	0.00	62.90	1	8,563	0.01%
2023/02/24	14	62.98	1	62.80	62.80	13	8,563	0.15%
2023/02/23	6	63.02	4	62.90	62.80	2	8,536	0.02%
2023/02/22	5	63.76	2	63.80	63.80	3	8,545	0.04%
2023/02/21	2	63.90	1	64.60	64.80	1	8,565	0.01%
2023/02/20	3	63.73	1	64.20	64.60	2	8,532	0.02%
2023/02/17	9	66.18	1	66.20	66.00	8	8,545	0.09%
2023/02/16	7	66.14	8	66.61	67.50	-1	8,760	-0.01%
2023/02/15	7	63.79	6	65.05	64.70	1	8,733	0.01%
2023/02/10	3	65.10	0	0.00	64.20	3	9,008	0.03%
2023/02/09	1	67.60	0	0.00	67.20	1	9,288	0.01%
2023/02/08	4	68.15	0	0.00	67.90	4	9,373	0.04%
2023/02/07	1	68.20	7	67.86	68.00	-6	9,417	-0.06%
2023/02/06	4	66.23	7	66.67	67.00	-3	9,664	-0.03%
2023/02/03	5	66.00	1	66.60	66.20	4	10,133	0.04%
2023/02/02	7	66.93	8	67.50	67.00	-1	10,287	-0.01%
2023/02/01	8	67.55	14	67.26	67.40	-6	10,251	-0.06%
2023/01/31	13	65.27	29	65.45	65.70	-16	9,979	-0.16%
2023/01/30	10	63.53	12	63.47	65.00	-2	9,923	-0.02%
2023/01/17	14	59.95	25	60.46	59.90	-11	9,663	-0.11%
2023/01/16	3	59.53	5	59.02	58.90	-2	9,501	-0.02%
2023/01/13	2	58.40	2	59.10	58.10	0	9,297	0.00%
2023/01/12	6	58.78	2	58.90	58.60	4	9,133	0.04%
2023/01/11	2	58.75	3	58.00	58.40	-1	9,020	-0.01%
2023/01/10	1	59.60	3	59.23	58.40	-2	8,905	-0.02%
2023/01/09	4	58.75	5	58.88	58.70	-1	8,654	-0.01%
2023/01/06	25	56.14	19	56.87	57.30	6	8,280	0.07%
2023/01/05	18	56.37	3	55.30	55.40	15	8,005	0.19%
2023/01/04	3	55.87	20	53.97	57.00	-17	7,697	-0.22%
2023/01/03	1	51.30	0	0.00	51.90	1	7,479	0.01%
2022/12/30	1	50.10	0	0.00	50.00	1	7,458	0.01%
2022/12/29	1	49.40	1	50.20	50.10	0	7,453	0.00%
2022/12/28	3	50.20	0	0.00	50.20	3	7,454	0.04%
2022/12/27	0	51.60	0	0.00	51.00	0	7,450	0.00%
2022/12/26	0	51.70	0	0.00	51.50	0	7,449	0.00%
2022/12/23	1	50.30	6	50.78	51.30	-5	7,458	-0.07%
2022/12/22	3	51.43	0	0.00	51.60	3	7,454	0.04%
2022/12/21	1	52.00	0	0.00	50.70	1	7,446	0.01%
2022/12/20	1	51.00	5	51.70	51.20	-4	7,412	-0.05%
2022/12/19	1	54.20	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	53.60	4	54.30	54.40	-3	7,359	-0.04%
2022/12/14	0	0.00	1	55.10	55.10	-1	7,306	-0.01%
2022/12/13	19	56.14	23	55.06	53.80	-4	7,264	-0.06%
2022/12/12	11	54.55	11	55.23	55.50	0	7,108	0.00%
2022/12/07	6	53.00	6	52.77	53.30	0	6,879	0.00%
2022/12/06	23	54.97	1	55.10	54.70	22	6,762	0.33%
2022/12/05	14	56.46	5	56.60	56.30	9	6,642	0.14%
2022/12/02	25	59.17	24	58.30	58.40	1	6,480	0.02%
2022/12/01	4	57.33	6	56.95	59.00	-2	6,298	-0.03%
2022/11/30	0	0.00	8	54.26	54.50	-8	5,868	-0.14%
2022/11/25	7	51.57	1	52.60	51.10	6	5,600	0.11%
2022/11/24	1	52.80	0	0.00	52.90	1	5,523	0.02%
2022/11/23	10	52.40	25	53.24	52.90	-15	5,432	-0.28%
2022/11/22	5	51.16	7	51.37	50.90	-2	5,156	-0.04%
2022/11/21	10	51.29	2	51.10	50.80	8	5,109	0.16%
2022/11/18	3	51.70	4	52.25	51.60	-1	5,061	-0.02%
2022/11/17	11	52.09	7	51.86	51.80	4	4,910	0.08%
2022/11/16	4	51.65	1	51.50	52.00	3	4,802	0.06%
2022/11/15	17	52.06	16	52.28	52.30	1	4,707	0.02%
2022/11/14	6	50.68	9	50.69	51.60	-3	4,510	-0.07%
2022/11/11	16	49.73	10	48.55	48.55	6	4,177	0.14%
2022/11/10	2	48.45	0	0.00	48.50	2	4,045	0.05%
2022/11/09	5	49.51	3	49.17	49.60	2	3,940	0.05%
2022/11/08	24	51.16	25	49.48	49.30	-1	3,814	-0.03%
2022/11/07	37	49.77	43	50.66	50.50	-6	3,587	-0.17%
2022/11/04	1	47.40	1	48.00	47.60	0	3,173	0.00%
2022/11/03	5	47.21	1	47.30	47.65	4	3,014	0.13%
2022/11/02	8	47.10	21	46.56	47.10	-13	2,855	-0.46%
2022/11/01	20	45.13	14	45.22	46.50	6	2,519	0.24%
2022/10/31	1	42.70	24	41.81	43.60	-23	1,885	-1.22%
2022/10/28	15	39.70	23	40.28	39.65	-8	1,655	-0.48%
2022/10/27	3	38.18	7	38.75	39.80	-4	1,532	-0.26%
2022/10/26	2	38.35	2	38.80	37.50	0	1,470	0.00%
2022/10/25	1	38.40	4	38.31	38.00	-3	1,311	-0.23%
2022/10/24	1	36.80	0	0.00	36.90	1	1,270	0.08%
2022/10/21	1	37.50	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	1	38.40	38.00	-1	1,359	-0.07%
2022/10/18	1	37.25	0	0.00	37.20	1	1,411	0.07%
2022/10/13	3	35.07	0	0.00	34.90	3	1,756	0.17%
2022/10/06	2	38.63	0	0.00	38.80	2	1,939	0.10%
2022/10/05	1	38.30	1	38.30	38.30	0	1,984	0.00%
2022/10/04	0	0.00	1	38.40	38.50	-1	2,030	-0.05%
2022/10/03	1	37.85	0	0.00	37.80	1	2,073	0.05%
2022/09/30	2	36.25	0	0.00	37.85	2	2,101	0.10%
2022/09/29	1	35.50	4	36.43	36.65	-3	2,108	-0.14%
2022/09/28	3	36.05	0	0.00	35.35	3	2,122	0.14%
2022/09/27	1	37.10	0	0.00	37.25	1	2,143	0.05%
2022/09/26	1	36.80	0	0.00	36.65	1	2,167	0.05%
2022/09/23	1	39.50	0	0.00	39.35	1	2,180	0.05%
2022/09/21	2	39.40	0	0.00	39.05	2	2,253	0.09%
2022/09/20	2	40.20	0	0.00	40.20	2	2,257	0.09%
2022/09/19	3	40.53	0	0.00	40.35	3	2,274	0.13%
2022/09/16	2	41.10	0	0.00	41.10	2	2,291	0.09%
2022/09/15	3	42.22	8	41.95	41.85	-5	2,339	-0.21%
2022/09/14	6	41.73	3	41.47	41.80	3	2,381	0.13%
2022/09/13	1	41.80	1	41.70	41.70	0	2,416	0.00%
2022/09/08	3	41.70	5	41.40	41.65	-2	2,500	-0.08%
2022/09/07	3	40.28	18	40.34	40.55	-15	2,505	-0.60%
2022/09/06	3	40.28	0	0.00	40.30	3	2,502	0.12%
2022/09/05	4	40.88	0	0.00	40.70	4	2,499	0.16%
2022/09/01	6	42.50	1	42.60	42.25	5	2,489	0.20%
2022/08/31	0	0.00	10	42.42	43.00	-10	2,478	-0.40%
2022/08/30	0	0.00	3	42.40	42.25	-3	2,472	-0.12%
2022/08/29	1	42.05	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	4	43.60	43.60	-4	2,463	-0.16%
2022/08/25	2	42.70	0	0.00	42.70	2	2,440	0.08%
2022/08/24	3	42.90	0	0.00	42.80	3	2,441	0.12%
2022/08/23	0	0.00	4	43.10	43.20	-4	2,454	-0.16%
2022/08/22	1	43.40	0	0.00	43.35	1	2,499	0.04%
2022/08/19	1	43.80	5	43.94	43.75	-4	2,505	-0.16%
2022/08/18	2	43.50	0	0.00	43.95	2	2,511	0.08%
2022/08/17	0	0.00	1	43.60	43.60	-1	2,512	-0.04%
2022/08/16	1	43.65	0	0.00	43.45	1	2,521	0.04%
2022/08/15	1	43.50	7	43.44	43.40	-6	2,519	-0.24%
2022/08/12	1	43.05	2	43.10	43.05	-1	2,522	-0.04%
2022/08/11	4	41.55	1	41.90	41.95	3	2,507	0.12%
2022/08/10	0	0.00	2	41.65	41.90	-2	2,505	-0.08%
2022/08/08	0	0.00	5	41.25	41.30	-5	2,521	-0.20%
2022/08/05	0	0.00	2	41.00	40.80	-2	2,520	-0.08%
2022/08/04	2	40.00	0	0.00	40.40	2	2,527	0.08%
2022/08/03	1	40.40	1	40.45	40.45	0	2,530	0.00%
2022/08/02	1	40.80	0	0.00	40.80	1	2,548	0.04%
2022/07/29	10	42.51	5	42.35	42.35	5	2,530	0.20%
2022/07/28	0	42.93	0	0.00	42.60	0	2,524	0.00%
2022/07/27	1	43.00	0	0.00	43.70	1	2,494	0.04%
2022/07/26	1	43.40	0	0.00	43.15	1	2,513	0.04%
2022/07/25	7	45.08	0	0.00	44.80	7	2,499	0.28%
2022/07/22	4	46.44	5	45.60	46.65	-1	2,492	-0.04%
2022/07/21	11	45.69	13	44.82	46.65	-2	2,306	-0.09%
2022/07/19	2	41.90	0	0.00	41.90	2	2,255	0.09%
2022/07/18	3	42.40	0	0.00	42.35	3	2,270	0.13%
2022/07/15	0	0.00	2	45.55	46.25	-2	2,216	-0.09%
2022/07/14	2	44.30	0	0.00	45.10	2	2,175	0.09%
2022/07/13	0	0.00	11	44.21	44.25	-11	2,143	-0.51%
2022/07/12	7	42.15	0	0.00	41.95	7	2,114	0.33%
2022/07/11	3	44.70	0	0.00	44.20	3	2,063	0.15%
2022/07/08	0	0.00	10	45.72	46.00	-10	2,033	-0.49%
2022/07/07	0	0.00	2	44.15	45.10	-2	2,001	-0.10%
2022/07/06	3	44.30	0	0.00	44.00	3	1,992	0.15%
2022/07/05	2	45.00	12	45.34	45.45	-10	1,998	-0.50%
2022/07/04	4	44.00	4	44.50	43.85	0	1,962	0.00%
2022/07/01	2	44.50	2	45.45	44.05	0	1,946	0.00%
2022/06/30	2	45.85	3	45.75	45.25	-1	1,909	-0.05%
2022/06/29	4	46.94	0	0.00	47.05	4	1,868	0.21%
2022/06/27	0	0.00	2	49.20	49.90	-2	1,819	-0.11%
2022/06/24	1	47.60	2	48.15	48.20	-1	1,803	-0.06%
2022/06/23	2	47.53	4	48.25	47.40	-2	1,794	-0.11%
2022/06/22	4	48.17	9	49.34	47.85	-5	1,777	-0.28%
2022/06/20	7	49.44	0	0.00	48.35	7	1,712	0.41%
2022/06/17	15	51.27	16	51.24	51.30	-1	1,700	-0.06%
2022/06/16	1	54.80	0	0.00	54.10	1	1,660	0.06%
2022/06/15	0	0.00	1	55.50	55.10	-1	1,664	-0.06%
2022/06/13	0	0.00	4	57.00	56.30	-4	1,694	-0.24%
2022/06/01	1	58.50	0	0.00	58.30	1	1,836	0.05%
2022/05/27	0	0.00	1	55.10	55.40	-1	1,845	-0.05%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/24	5	55.26	0	0.00	55.00	5	2,197	0.23%
2022/05/19	1	55.80	1	56.20	56.30	0	2,311	0.00%
2022/05/17	0	0.00	3	55.97	56.70	-3	2,285	-0.13%
2022/05/16	4	55.13	0	0.00	54.60	4	2,269	0.18%
2022/05/11	1	57.00	0	0.00	56.90	1	2,235	0.04%
2022/05/10	0	0.00	1	55.30	57.90	-1	2,266	-0.04%
2022/05/09	1	58.50	0	0.00	57.50	1	2,252	0.04%
2022/05/05	1	60.50	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	1	59.70	59.80	-1	2,296	-0.04%
2022/04/29	0	0.00	2	58.55	58.10	-2	2,305	-0.09%
2022/04/28	1	57.80	0	0.00	58.00	1	2,300	0.04%
2022/04/27	3	57.63	12	57.56	59.50	-9	2,277	-0.40%
2022/04/26	2.1	59.68	0	0.00	59.50	2.1	2,261	0.09%
2022/04/25	6	61.13	0	0.00	60.50	6	2,256	0.27%
2022/04/22	1	65.00	0	0.00	64.40	1	2,228	0.04%
2022/04/21	3.1	66.22	0	0.00	66.40	3.1	2,218	0.14%
2022/04/20	0	65.90	0	0.00	66.70	0	2,240	0.00%
2022/04/19	1	66.00	0	0.00	65.80	1	2,257	0.04%
2022/04/18	0	68.00	0	0.00	66.00	0	2,273	0.00%
2022/04/14	1.1	68.01	0	0.00	68.00	1.1	2,354	0.04%
2022/04/13	0	0.00	1	68.70	68.70	-1	2,381	-0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	1.1	68.70	0	0.00	68.60	1.1	2,456	0.04%
2022/04/08	0.1	70.50	0	0.00	70.60	0.1	2,467	0.00%
2022/04/07	0.1	70.70	1	71.20	70.40	-1	2,504	-0.04%
2022/04/01	0.1	71.60	0	0.00	71.40	0.1	2,653	0.00%
2022/03/30	0	0.00	1	73.00	72.60	-1	2,776	-0.04%
2022/03/29	0.1	72.60	0	0.00	72.30	0.1	2,965	0.00%
2022/03/28	0	0.00	1	72.40	72.60	-1	3,084	-0.03%
2022/03/25	1.1	73.40	0	0.00	73.00	1.1	3,130	0.03%
2022/03/23	1	72.90	0	0.00	72.60	1	3,210	0.03%
2022/03/21	0	0.00	1	71.40	71.40	-1	3,239	-0.03%
2022/03/18	1	70.50	0	0.00	71.40	1	3,312	0.03%
2022/03/16	2	68.85	0	0.00	68.80	2	3,351	0.06%
2022/03/15	4	68.95	0	0.00	68.80	4	3,369	0.12%
2022/03/14	3	71.03	0	0.00	70.60	3	3,381	0.09%
2022/03/10	0	0.00	1	71.30	71.30	-1	3,491	-0.03%
2022/03/09	0	0.00	1	70.60	70.90	-1	3,527	-0.03%
2022/03/08	0	0.00	10	70.37	70.10	-10	3,573	-0.28%
2022/03/07	2	71.40	0	0.00	70.90	2	3,618	0.06%
2022/02/25	0	0.00	3	75.47	75.00	-3	3,886	-0.08%
2022/02/24	2	74.80	4	74.83	74.20	-2	4,011	-0.05%
2022/02/23	2	74.10	0	0.00	74.20	2	4,011	0.05%
2022/02/22	2	70.00	0	0.00	70.00	2	3,988	0.05%
2022/02/18	0	0.00	8	70.25	70.80	-8	4,337	-0.18%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/07	0	0.00	4	68.30	69.70	-4	6,412	-0.06%
2022/01/26	6	68.07	0	0.00	67.50	6	6,444	0.09%
2022/01/24	1	69.80	0	0.00	69.80	1	6,667	0.02%
2022/01/21	4	71.20	0	0.00	71.50	4	6,749	0.06%
2022/01/19	0	0.00	1	73.00	72.20	-1	6,881	-0.01%
2022/01/18	1	74.10	0	0.00	73.40	1	6,994	0.01%
2022/01/13	0	0.00	2	74.00	73.70	-2	7,171	-0.03%
2022/01/10	2	73.05	0	0.00	73.90	2	7,484	0.03%
2022/01/07	3	73.73	0	0.00	73.50	3	7,675	0.04%
2022/01/06	0	0.00	2	74.90	75.30	-2	7,663	-0.03%
2022/01/05	4	76.73	5	76.74	76.10	-1	7,694	-0.01%
2022/01/03	0	0.00	1	77.60	77.30	-1	7,732	-0.01%
2021/12/29	1	77.30	2	77.80	78.10	-1	7,940	-0.01%
2021/12/28	3	78.90	4	77.85	77.60	-1	8,059	-0.01%
2021/12/27	3	78.60	3	78.00	77.60	0	8,168	0.00%
2021/12/24	9	78.62	2	78.20	78.40	7	8,290	0.08%
2021/12/23	6	78.03	7	78.74	78.40	-1	8,387	-0.01%
2021/12/22	1	76.80	5	77.06	77.10	-4	8,527	-0.05%
2021/12/17	1	74.50	2	74.60	74.90	-1	9,822	-0.01%
2021/12/15	1	74.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	75.20	2	76.25	75.20	-1	9,905	-0.01%
2021/12/10	2	74.25	0	0.00	74.40	2	10,038	0.02%
2021/12/09	1	76.20	0	0.00	75.20	1	10,000	0.01%
2021/12/08	12	76.80	10	76.20	76.20	2	10,010	0.02%
2021/12/07	3	77.23	0	0.00	76.60	3	10,001	0.03%
2021/12/06	1	76.10	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.60	1	75.60	76.60	1	10,082	0.01%
2021/12/02	3	75.50	0	0.00	75.50	3	10,112	0.03%
2021/12/01	3	75.27	2	75.30	75.30	1	10,105	0.01%
2021/11/30	4	76.60	1	77.90	76.90	3	10,062	0.03%
2021/11/29	5	75.80	1	76.30	76.30	4	10,057	0.04%
2021/11/26	3	76.50	3	77.90	75.90	0	9,995	0.00%
2021/11/25	9	79.44	6	78.70	78.70	3	9,949	0.03%
2021/11/24	4	78.65	6	79.25	79.70	-2	9,979	-0.02%
2021/11/23	9	79.06	4	79.83	78.80	5	10,081	0.05%
2021/11/22	8	81.80	12	81.39	83.00	-4	9,931	-0.04%
2021/11/19	7	78.63	13	79.07	79.10	-6	9,795	-0.06%
2021/11/18	20	78.34	7	78.50	78.10	13	9,812	0.13%
2021/11/17	15	79.99	5	80.42	79.80	10	9,727	0.10%
2021/11/16	85	83.68	81	82.20	80.50	4	9,651	0.04%
2021/11/15	7	80.57	37	82.79	83.90	-30	8,911	-0.34%
2021/11/12	1	76.00	1	76.30	76.30	0	8,640	0.00%
2021/11/11	0	0.00	1	76.20	75.40	-1	8,744	-0.01%
2021/11/10	2	75.80	2	76.20	76.10	0	8,994	0.00%
2021/11/09	1	77.00	6	76.58	77.00	-5	9,006	-0.06%
2021/11/08	2	74.05	0	0.00	74.00	2	8,860	0.02%
2021/11/05	6	75.10	4	74.45	74.50	2	8,942	0.02%
2021/11/04	1	75.60	0	0.00	75.20	1	8,981	0.01%
2021/11/03	1	73.50	0	0.00	74.80	1	9,139	0.01%
2021/11/02	2	74.25	7	74.94	73.80	-5	9,260	-0.05%
2021/11/01	3	76.10	4	76.43	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	1	74.40	74.70	-1	9,759	-0.01%
2021/10/28	3	72.83	0	0.00	72.60	3	10,246	0.03%
2021/10/27	1	74.60	1	75.20	75.40	0	10,312	0.00%
2021/10/26	3	75.83	2	76.70	74.70	1	10,317	0.01%
2021/10/25	2	75.80	3	75.37	75.70	-1	10,226	-0.01%
2021/10/22	1	72.50	0	0.00	74.20	1	10,271	0.01%
2021/10/21	6	73.90	3	73.60	73.10	3	10,293	0.03%
2021/10/20	3	74.80	4	75.48	74.70	-1	10,274	-0.01%
2021/10/19	3	73.20	7	74.13	74.20	-4	10,319	-0.04%
2021/10/18	0	0.00	1	73.50	74.00	-1	10,566	-0.01%
2021/10/15	5	72.76	5	72.14	73.40	0	10,569	0.00%
2021/10/14	2	66.10	2	67.15	68.20	0	10,520	0.00%
2021/10/13	4	67.40	1	67.30	66.50	3	10,558	0.03%
2021/10/12	2	69.25	2	69.90	69.10	0	10,571	0.00%
2021/10/08	3	70.83	2	71.20	71.00	1	10,617	0.01%
2021/10/07	3	69.90	1	71.00	70.20	2	10,683	0.02%
2021/10/06	8	68.74	1	69.10	67.90	7	11,044	0.06%
2021/10/05	0	0.00	15	65.43	67.60	-15	11,074	-0.14%
2021/10/04	3	68.37	1	66.10	66.00	2	11,062	0.02%
2021/10/01	2	72.30	0	0.00	71.10	2	10,969	0.02%
2021/09/30	2	75.25	7	75.43	75.40	-5	10,879	-0.05%
2021/09/29	7	77.23	10	74.20	73.90	-3	10,816	-0.03%
2021/09/28	28	81.22	33	82.52	80.20	-5	10,680	-0.05%
2021/09/27	22	77.60	15	78.43	79.90	7	9,841	0.07%
2021/09/24	4	73.60	12	74.63	75.70	-8	9,525	-0.08%
2021/09/23	1	72.70	11	73.00	73.00	-10	9,417	-0.11%
2021/09/22	12	71.33	0	0.00	71.50	12	9,438	0.13%
2021/09/17	0	0.00	11	73.21	73.50	-11	9,470	-0.12%
2021/09/16	10	71.80	0	0.00	72.60	10	9,454	0.11%
2021/09/15	8	72.10	6	72.30	71.50	2	9,509	0.02%
2021/09/14	3	71.57	0	0.00	71.50	3	9,469	0.03%
2021/09/13	4	73.30	0	0.00	71.70	4	9,632	0.04%
2021/09/10	1	72.10	0	0.00	72.70	1	9,877	0.01%
2021/09/09	5	71.40	7	72.33	72.20	-2	10,071	-0.02%
2021/09/08	0	0.00	2	70.20	69.60	-2	10,401	-0.02%
2021/09/07	0	0.00	3	69.77	70.30	-3	11,177	-0.03%
2021/09/02	1	71.90	0	0.00	71.90	1	12,347	0.01%
2021/09/01	45	73.14	47	71.69	73.70	-2	12,590	-0.02%
2021/08/31	3	73.30	1	72.70	72.80	2	12,590	0.02%
2021/08/30	3	73.93	0	0.00	73.40	3	12,648	0.02%
2021/08/27	11	73.44	8	73.10	73.70	3	12,604	0.02%
2021/08/26	10	71.59	6	71.57	71.70	4	12,512	0.03%
2021/08/25	5	69.74	0	0.00	70.50	5	12,632	0.04%
2021/08/24	9	70.72	11	72.17	70.00	-2	12,652	-0.02%
2021/08/23	0	0.00	23	71.23	71.50	-23	12,669	-0.18%
2021/08/20	8	68.64	0	0.00	68.20	8	12,712	0.06%
2021/08/19	7	70.80	2	71.20	69.30	5	12,867	0.04%
2021/08/18	17	71.46	14	72.79	73.90	3	12,851	0.02%
2021/08/17	5	74.40	9	76.08	73.80	-4	12,837	-0.03%
2021/08/16	34	77.11	0	0.00	74.90	34	12,983	0.26%
2021/08/13	8	81.90	0	0.00	82.90	8	12,988	0.06%
2021/08/12	1	84.20	1	83.80	84.30	0	13,191	0.00%
2021/08/11	1	84.50	6	85.23	84.50	-5	13,585	-0.04%
2021/08/10	2	84.60	32	85.52	85.40	-30	13,665	-0.22%
2021/08/09	14	86.73	13	85.86	84.10	1	13,730	0.01%
2021/08/06	8	87.76	7	88.36	88.00	1	13,816	0.01%
2021/08/05	5	87.98	0	0.00	87.30	5	13,821	0.04%
2021/08/04	11	88.09	9.1	88.76	89.10	1.9	14,081	0.01%
2021/08/03	6	85.52	15	85.97	87.50	-9	13,658	-0.07%
2021/08/02	0	0.00	9	81.09	83.30	-9	13,151	-0.07%
2021/07/30	4	79.50	0	0.00	79.10	4	13,152	0.03%
2021/07/29	6	77.82	2	78.50	78.60	4	13,389	0.03%
2021/07/28	7	78.26	1	77.80	77.80	6	13,621	0.04%
2021/07/27	0	0.00	1	82.50	80.00	-1	13,719	-0.01%
2021/07/26	2	81.50	1	81.10	81.20	1	13,875	0.01%
2021/07/23	0	0.00	3	84.00	82.10	-3	13,994	-0.02%
2021/07/22	2	80.75	14	81.76	81.40	-12	13,930	-0.09%
2021/07/21	3	78.83	2	77.65	75.90	1	13,746	0.01%
2021/07/20	12	78.04	1.1	77.14	76.90	10.9	13,750	0.08%
2021/07/19	13	80.42	0	0.00	80.50	13	13,833	0.09%
2021/07/16	8	82.08	5	81.28	81.40	3	14,247	0.02%
2021/07/15	3	82.50	0	0.00	81.70	3	14,505	0.02%
2021/07/14	2	82.00	0	0.00	82.50	2	14,695	0.01%
2021/07/13	32	86.22	39	85.06	83.70	-7	14,884	-0.05%
2021/07/12	0	0.00	24	83.82	83.20	-24	14,678	-0.16%
2021/07/09	3	84.23	4.1	84.47	84.50	-1.1	14,692	-0.01%
2021/07/08	2	83.10	5	84.78	83.20	-3	14,792	-0.02%
2021/07/07	6	83.92	8	83.25	82.80	-2	14,932	-0.01%
2021/07/06	7	84.67	7	82.89	83.00	0	15,022	0.00%
2021/07/05	4	84.73	7	84.90	85.10	-3	15,176	-0.02%
2021/07/02	7	81.30	0	0.00	82.00	7	15,175	0.05%
2021/07/01	1	80.70	1	81.20	80.70	0	15,341	0.00%
2021/06/30	12	82.01	1	81.50	81.50	11	15,632	0.07%
2021/06/29	3	83.17	1	82.90	82.80	2	15,724	0.01%
2021/06/28	2	82.50	2	82.00	84.80	0	16,256	0.00%
2021/06/25	4	82.83	2	83.80	82.70	2	16,444	0.01%
2021/06/24	5.1	83.90	1	84.20	83.50	4.1	16,969	0.02%
2021/06/23	7	84.64	7	84.74	84.80	0	17,087	0.00%
2021/06/22	20	83.00	6	83.33	83.00	14	17,247	0.08%
2021/06/21	11	83.82	7	83.14	82.40	4	17,979	0.02%
2021/06/18	13	87.79	11	87.68	87.60	2	18,581	0.01%
2021/06/17	23	89.33	23	89.62	88.90	0	18,730	0.00%
2021/06/16	29.1	89.28	21.1	89.98	88.90	8	18,628	0.04%
2021/06/15	15	86.99	20	86.07	86.20	-5	18,381	-0.03%
2021/06/11	13	83.31	4	82.88	82.60	9	18,677	0.05%
2021/06/10	10	79.82	14	82.01	82.50	-4	18,508	-0.02%
2021/06/09	4	78.80	6	79.20	80.30	-2	18,181	-0.01%
2021/06/08	6	76.13	0	0.00	77.00	6	17,994	0.03%
2021/06/07	2	77.00	1	78.00	76.40	1	18,105	0.01%
2021/06/04	7	75.93	5	76.26	76.20	2	18,079	0.01%
2021/06/03	7	76.31	4	76.98	76.80	3	18,237	0.02%
2021/06/02	7	77.10	1	76.40	76.10	6	18,457	0.03%
2021/06/01	5	79.24	2.1	79.44	79.50	2.9	18,353	0.02%
2021/05/28	7	81.67	3	81.50	80.90	4	18,411	0.02%
2021/05/27	4.1	81.04	4	81.08	81.30	0.1	18,468	0.00%
2021/05/26	5	78.52	2	78.80	80.00	3	18,319	0.02%
2021/05/25	8	80.41	19	79.51	78.50	-11	18,359	-0.06%
2021/05/24	2	76.60	8	77.24	78.20	-6	18,270	-0.03%
2021/05/21	5	75.26	7	76.81	75.50	-2	18,138	-0.01%
2021/05/20	20	76.23	6	75.63	74.00	14	18,249	0.08%
2021/05/19	7	76.31	6.2	77.00	78.60	0.9	18,154	0.00%
2021/05/18	4.1	70.82	14	70.39	71.80	-9.9	18,103	-0.05%
2021/05/17	10	68.06	1	66.50	66.50	9	18,788	0.05%
2021/05/14	1	71.40	4	73.00	73.80	-3	20,041	-0.01%
2021/05/13	2	65.70	13	63.78	68.10	-11	19,889	-0.06%
2021/05/12	9	68.79	27	69.78	65.70	-18	19,943	-0.09%
2021/05/11	4	72.10	12	71.92	70.00	-8	20,097	-0.04%
2021/05/10	3	71.50	18	71.64	71.40	-15	20,196	-0.07%
2021/05/07	31	72.94	107	71.51	72.10	-76	20,804	-0.37%	大賣/
2021/05/06	115	73.61	18	72.99	73.50	97	20,847	0.47%	大買/
2021/05/05	25	70.60	31	71.38	70.20	-6	20,768	-0.03%
2021/05/04	6	68.20	12	68.32	67.30	-6	21,129	-0.03%
2021/05/03	12	76.10	1	75.00	74.70	11	21,321	0.05%
2021/04/29	0	0.00	18.1	82.38	83.00	-18.1	21,377	-0.08%
2021/04/28	7.1	81.53	1	80.10	80.00	6.1	21,438	0.03%
2021/04/27	8	83.94	3.1	83.25	81.80	4.9	21,401	0.02%
2021/04/26	12.2	83.03	2	82.90	81.10	10.2	21,350	0.05%
2021/04/23	11	85.55	6	84.10	82.80	5	21,429	0.02%
2021/04/22	24.1	87.35	20	86.96	85.20	4.1	21,344	0.02%
2021/04/21	7	83.63	2	82.50	84.30	5	20,986	0.02%
2021/04/20	3	81.40	1	81.60	81.30	2	20,862	0.01%
2021/04/19	9	80.19	21	80.48	80.10	-12	20,734	-0.06%
2021/04/16	15	79.22	14	78.10	77.80	1	20,537	0.00%
2021/04/15	7	76.77	8	77.91	78.00	-1	20,348	0.00%
2021/04/14	17	74.62	16	73.78	75.30	1	20,297	0.00%
2021/04/13	4	75.55	3	75.63	74.00	1	20,402	0.00%
2021/04/12	18	79.38	20	76.78	76.40	-2	20,581	-0.01%
2021/04/09	60	80.47	41	80.86	79.00	19	20,588	0.09%
2021/04/08	26	79.89	47	79.76	79.80	-21	20,616	-0.10%
2021/04/07	15	79.34	3	79.57	79.50	12	20,634	0.06%
2021/04/06	17	80.94	24.1	78.36	81.10	-7.1	20,773	-0.03%
2021/04/01	51.1	76.36	40	76.15	75.50	11.1	21,171	0.05%
2021/03/31	53	76.26	48.1	76.21	75.80	5	21,598	0.02%
2021/03/30	23	73.47	20	73.10	73.10	3	22,568	0.01%
2021/03/29	33.1	72.40	72	73.24	72.40	-39	22,798	-0.17%
2021/03/26	26	69.27	16	69.09	69.00	10	22,533	0.04%
2021/03/25	23	69.90	15	68.55	68.00	8	22,491	0.04%
2021/03/24	36	71.21	33.3	71.01	70.20	2.7	22,209	0.01%
2021/03/23	21	68.79	42	70.04	70.80	-21	21,339	-0.10%
2021/03/22	5	65.36	14.1	65.21	65.30	-9.1	20,493	-0.04%
2021/03/19	3.1	64.10	2	64.30	63.40	1.1	20,159	0.01%
2021/03/18	40	64.53	48	64.22	63.10	-8	19,809	-0.04%
2021/03/17	35	62.81	28.1	62.44	64.60	7	19,342	0.04%
2021/03/16	17	60.15	10	60.52	60.30	7	18,592	0.04%
2021/03/15	6	59.52	2	59.60	59.60	4	18,506	0.02%
2021/03/12	20	59.61	1	60.20	58.60	19	18,490	0.10%
2021/03/11	3	58.30	0	0.00	59.90	3	18,523	0.02%
2021/03/10	0	0.00	20	57.55	57.60	-20	18,503	-0.11%
2021/03/09	31.8	56.43	11	56.57	56.90	20.8	18,499	0.11%
2021/03/08	4	59.60	1	59.40	58.40	3	18,414	0.02%
2021/03/05	0	0.00	1	56.50	56.40	-1	18,256	-0.01%
2021/03/04	2	56.60	0	0.00	56.40	2	18,282	0.01%
2021/03/03	1	56.20	1	57.00	58.40	0	18,247	0.00%
2021/03/02	3.2	59.39	0	0.00	57.20	3.2	18,591	0.02%
2021/02/25	2.2	58.97	5	58.62	58.70	-2.8	18,873	-0.01%
2021/02/24	8	59.75	0	0.00	58.50	8	18,808	0.04%
2021/02/23	2	60.60	9	60.99	60.80	-7	18,742	-0.04%
2021/02/22	5.1	63.39	8	61.73	61.50	-3	18,702	-0.02%
2021/02/19	1	60.20	2	61.00	61.40	-1	18,460	-0.01%
2021/02/18	10	61.73	8	61.15	60.60	2	18,605	0.01%
2021/02/17	23.2	61.87	11	62.16	62.50	12.2	19,117	0.06%
2021/02/05	13	57.28	28	57.80	57.90	-15	18,671	-0.08%
2021/02/04	0	0.00	1	54.80	54.00	-1	17,802	-0.01%
2021/02/03	2	54.60	1	54.00	53.60	1	17,791	0.01%
2021/02/02	56	54.66	64	55.54	55.20	-8	17,572	-0.05%
2021/01/29	9	53.47	10	55.16	51.90	-1	16,705	-0.01%
2021/01/28	3	53.53	8	54.49	52.80	-5	15,996	-0.03%
2021/01/27	2	54.20	1	54.00	53.80	1	15,772	0.01%
2021/01/26	24	55.59	22	54.55	54.10	2	15,546	0.01%
2021/01/25	3	52.57	7	53.84	54.00	-4	14,918	-0.03%
2021/01/22	0	0.00	10	50.77	52.10	-10	14,523	-0.07%
2021/01/21	8	49.39	15	48.57	50.50	-7	14,213	-0.05%
2021/01/20	1	47.10	3	47.03	46.90	-2	13,985	-0.01%
2021/01/19	6	48.40	0	0.00	47.95	6	13,887	0.04%
2021/01/18	11	48.00	1	47.30	48.10	10	13,843	0.07%
2021/01/15	5	50.44	4	50.80	50.10	1	13,596	0.01%
2021/01/14	1	52.30	9	52.44	52.50	-8	13,422	-0.06%
2021/01/13	2	51.00	4	52.38	53.20	-2	13,293	-0.02%
2021/01/12	4	50.85	2	50.20	50.40	2	13,148	0.02%
2021/01/11	3	52.34	0	0.00	52.60	3	12,997	0.02%
2021/01/08	1	52.60	0	0.00	52.50	1	12,869	0.01%
2021/01/07	1	52.20	7	52.81	52.60	-6	12,778	-0.05%
2021/01/06	18	52.53	1	53.50	51.40	17	12,634	0.13%
2021/01/05	13	54.52	8	54.26	53.40	5	12,302	0.04%
2021/01/04	5	52.58	19	52.64	52.70	-14	11,872	-0.12%
2020/12/31	12	52.83	19	53.35	53.30	-7	11,712	-0.06%
2020/12/30	11	53.54	12	52.96	52.90	-1	11,421	-0.01%
2020/12/29	10	54.45	11	54.25	54.60	-1	11,222	-0.01%
2020/12/28	17	54.46	37	55.13	55.50	-20	10,862	-0.18%
2020/12/25	14	52.64	5	52.78	51.80	9	10,069	0.09%
2020/12/24	56	51.06	21	51.45	51.50	35	9,435	0.37%
2020/12/23	0	0.00	1	48.80	48.80	-1	7,858	-0.01%
2020/12/22	2	45.80	7	46.01	44.40	-5	7,373	-0.07%
2020/12/21	2	44.50	4	45.05	45.10	-2	7,047	-0.03%
2020/12/17	0	0.00	20	42.50	43.25	-20	6,888	-0.29%
2020/12/16	20	42.85	0	0.00	42.85	20	6,903	0.29%
2020/12/15	1	42.50	0	0.00	41.90	1	6,927	0.01%
2020/12/11	2	42.80	0	0.00	42.50	2	6,994	0.03%
2020/12/10	4	44.15	30	42.56	43.30	-26	6,923	-0.38%
2020/12/09	0	0.00	6	44.75	44.70	-6	6,787	-0.09%
2020/12/08	1	45.15	3	44.65	45.25	-2	6,732	-0.03%
2020/12/07	0	0.00	2	44.90	44.85	-2	6,676	-0.03%
2020/12/03	1	45.90	1	45.60	45.20	0	6,440	0.00%
2020/12/02	30	45.19	0	0.00	45.50	30	6,364	0.47%
2020/12/01	9	44.81	3	44.67	44.95	6	6,252	0.10%
2020/11/27	5	46.12	3	46.10	46.05	2	5,956	0.03%
2020/11/26	6	46.98	9	46.44	46.50	-3	5,867	-0.05%
2020/11/25	4	45.75	7	45.40	46.00	-3	5,354	-0.06%
2020/11/24	3	45.30	6	45.83	44.45	-3	5,108	-0.06%
2020/11/23	1	44.90	6	44.61	44.40	-5	4,777	-0.10%
2020/11/20	1	45.00	1	45.50	44.45	0	4,694	0.00%
2020/11/19	0	0.00	1	44.65	45.20	-1	4,544	-0.02%
2020/11/18	2	44.93	0	0.00	45.00	2	4,419	0.05%
2020/11/17	6	45.53	9	44.75	44.50	-3	4,216	-0.07%
2020/11/16	8	45.26	16	44.86	44.50	-8	3,939	-0.20%
2020/11/13	0	0.00	6	42.60	42.90	-6	3,069	-0.20%
2020/11/12	10	41.98	29	42.09	41.90	-19	2,611	-0.73%
2020/11/11	0	0.00	5	39.84	40.70	-5	2,016	-0.25%
2020/11/10	2	38.60	5	38.90	38.85	-3	1,876	-0.16%
2020/11/09	1	38.35	2	38.40	38.55	-1	1,881	-0.05%
2020/11/03	3	38.58	0	0.00	38.50	3	1,958	0.15%
2020/11/02	0	0.00	9	38.10	38.50	-9	1,988	-0.45%
2020/10/26	2	38.75	0	0.00	38.70	2	2,222	0.09%
2020/10/20	1	38.40	0	0.00	38.10	1	2,295	0.04%
2020/10/14	10	36.62	3	37.30	37.30	7	2,352	0.30%
2020/10/12	2	36.90	12	36.63	36.45	-10	2,386	-0.42%
2020/10/07	2	37.15	0	0.00	37.25	2	2,440	0.08%
2020/10/05	9	37.17	0	0.00	37.10	9	2,534	0.36%
2020/09/29	2	37.50	0	0.00	37.50	2	2,631	0.08%
2020/09/25	5	37.10	0	0.00	37.05	5	2,826	0.18%
2020/09/24	10	37.40	2	37.68	37.75	8	2,872	0.28%
2020/09/23	5	38.00	0	0.00	37.75	5	2,956	0.17%
2020/09/21	0	0.00	10	39.45	38.70	-10	3,083	-0.32%
2020/09/17	4	40.69	6	40.77	40.60	-2	3,125	-0.06%
2020/09/16	0	0.00	13	39.80	39.70	-13	3,050	-0.43%
2020/09/15	0	0.00	5	39.60	39.40	-5	3,060	-0.16%
2020/09/14	0	0.00	25	38.90	39.10	-25	3,074	-0.81%
2020/09/10	1	39.00	1	39.55	38.50	0	3,264	0.00%
2020/09/09	7	38.46	1	38.90	39.00	6	3,282	0.18%
2020/09/07	1	37.65	0	0.00	37.65	1	3,318	0.03%
2020/09/03	1	38.10	0	0.00	38.30	1	3,473	0.03%
2020/08/31	0	0.00	2	38.10	38.00	-2	3,640	-0.05%
2020/08/28	0	0.00	1	37.75	37.75	-1	3,741	-0.03%
2020/08/26	0	0.00	10	38.10	38.05	-10	3,815	-0.26%
2020/08/25	10	38.58	3	38.45	38.40	7	3,846	0.18%
2020/08/20	10	36.18	0	0.00	36.05	10	4,025	0.25%
2020/08/19	6	39.00	0	0.00	38.90	6	4,079	0.15%
2020/08/18	0	0.00	10	39.25	39.05	-10	4,106	-0.24%
2020/08/17	0	0.00	10	39.30	39.40	-10	4,145	-0.24%
2020/08/13	41	39.20	0	0.00	39.05	41	4,247	0.97%
2020/08/12	20	39.22	0	0.00	39.35	20	4,324	0.46%
2020/08/11	1	39.75	0	0.00	39.65	1	4,471	0.02%
2020/08/06	1	41.05	0	0.00	40.75	1	4,823	0.02%
2020/08/04	3	41.75	4	41.20	41.25	-1	5,361	-0.02%
2020/08/03	4	40.90	1	40.85	40.85	3	5,506	0.05%
2020/07/31	5	40.65	58	41.12	41.15	-53	5,644	-0.94%
2020/07/30	7	40.95	30	40.86	40.90	-23	5,952	-0.39%
2020/07/29	29	39.01	0	0.00	39.10	29	6,042	0.48%
2020/07/27	0	0.00	20	40.21	39.80	-20	6,722	-0.30%
2020/07/24	2	40.60	0	0.00	40.05	2	6,856	0.03%
2020/07/23	1	40.70	1	40.75	40.85	0	6,857	0.00%
2020/07/22	0	0.00	0.1	40.45	40.35	-0.1	6,847	0.00%
2020/07/21	0	0.00	2	40.25	40.25	-2	6,835	-0.03%
2020/07/20	20	39.45	0	0.00	39.80	20	6,826	0.29%
2020/07/17	22	40.18	2	40.13	39.70	20	6,825	0.29%
2020/07/16	1	40.20	1	40.15	40.10	0	6,830	0.00%
2020/07/15	2	40.28	0.1	40.35	40.30	1.9	6,823	0.03%
2020/07/14	10	41.25	10	40.95	40.60	0	6,846	0.00%
2020/07/13	0	0.00	1	40.65	40.90	-1	6,834	-0.01%
2020/07/10	10	40.10	4	40.36	40.10	6	6,865	0.09%
2020/07/09	1	41.20	0	0.00	41.20	1	6,897	0.01%
2020/07/08	17	41.74	0	0.00	41.70	17	6,989	0.24%
2020/07/07	7	41.90	5	41.81	42.00	2	6,965	0.03%
2020/07/06	0	0.00	2	41.98	41.75	-2	6,931	-0.03%
2020/07/02	2	41.25	2	41.10	41.15	0	6,967	0.00%
2020/07/01	2	41.75	0	0.00	41.65	2	6,887	0.03%
2020/06/30	1	41.85	0	0.00	41.85	1	6,845	0.01%
2020/06/29	0	0.00	1	43.00	42.90	-1	6,765	-0.01%
2020/06/23	4	42.73	0	0.00	42.70	4	6,670	0.06%
2020/06/22	1	42.75	11	42.54	42.45	-10	6,647	-0.15%
2020/06/19	1	42.80	0	0.00	42.85	1	6,669	0.01%
2020/06/18	0	0.00	4	43.20	42.85	-4	6,667	-0.06%
2020/06/17	1	42.65	39	42.81	42.95	-38	6,597	-0.58%
2020/06/16	0	0.00	6	41.94	42.00	-6	6,551	-0.09%
2020/06/15	3	41.25	0	0.00	41.20	3	6,618	0.05%
2020/06/12	4	40.05	1	41.00	41.50	3	6,634	0.05%
2020/06/11	30	41.98	4	42.70	40.90	26	6,651	0.39%
2020/06/10	2	42.40	44	42.55	42.45	-42	6,623	-0.63%
2020/06/09	0	0.00	1	42.80	42.30	-1	6,697	-0.01%
2020/06/08	7	42.75	6	42.41	42.25	1	6,808	0.01%
2020/06/04	0	0.00	19	42.42	42.65	-19	6,762	-0.28%
2020/06/03	0	0.00	12	42.03	41.90	-12	6,728	-0.18%
2020/06/02	0	0.00	1	42.20	41.50	-1	6,800	-0.01%
2020/06/01	5	41.75	0	0.00	41.75	5	6,870	0.07%
2020/05/28	11	41.26	3	41.63	40.60	8	6,904	0.12%
2020/05/26	2	41.80	13	42.55	42.25	-11	6,841	-0.16%
2020/05/25	12	41.07	0	0.00	41.55	12	6,753	0.18%
2020/05/22	2	41.65	10	41.51	41.15	-8	6,717	-0.12%
2020/05/21	5	41.20	2	41.50	41.90	3	6,697	0.04%
2020/05/20	3	41.18	1	41.40	40.95	2	6,702	0.03%
2020/05/19	5	40.85	5	41.10	41.85	0	6,669	0.00%
2020/05/18	20	40.93	2	40.60	40.20	18	6,592	0.27%
2020/05/15	2	42.03	0	0.00	41.90	2	6,449	0.03%
2020/05/14	17	42.24	2	42.23	41.30	15	6,348	0.24%
2020/05/13	10	42.96	5	43.12	42.95	5	6,213	0.08%
2020/05/12	18	43.67	1	44.35	43.70	17	6,141	0.28%
2020/05/11	1	44.15	4	43.85	44.20	-3	5,978	-0.05%
2020/05/08	7	42.36	12	42.43	42.30	-5	5,640	-0.09%
2020/05/07	4	42.63	2	42.90	42.30	2	5,486	0.04%
2020/05/06	17	42.04	14	42.35	41.75	3	5,362	0.06%
2020/05/05	9	41.04	8	40.94	40.80	1	5,071	0.02%
2020/05/04	10	40.70	16	40.40	41.50	-6	4,899	-0.12%
2020/04/30	4	39.49	19	40.03	40.50	-15	4,660	-0.32%
2020/04/29	1	37.25	3	37.00	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	1	35.60	35.50	-1	4,387	-0.02%
2020/04/27	1	35.35	0	0.00	35.25	1	4,465	0.02%
2020/04/22	16	33.63	10	33.80	34.05	6	4,453	0.13%
2020/04/21	8	34.04	3	34.00	33.60	5	4,466	0.11%
2020/04/20	10	35.00	0	0.00	34.90	10	4,514	0.22%
2020/04/15	1	35.30	9	35.21	35.20	-8	4,612	-0.17%
2020/04/14	4	35.34	0	0.00	35.40	4	4,612	0.09%
2020/04/13	12	34.48	8	35.05	34.80	4	4,589	0.09%
2020/04/10	8	33.24	0	0.00	33.30	8	4,513	0.18%
2020/04/09	0	0.00	34	33.58	33.00	-34	4,571	-0.74%
2020/04/08	3	33.63	2	33.85	33.50	1	4,574	0.02%
2020/04/07	9	31.64	1	31.90	32.90	8	4,500	0.18%
2020/04/06	3	30.40	0	0.00	30.50	3	4,421	0.07%
2020/03/31	0	0.00	13	29.93	29.80	-13	4,456	-0.29%
2020/03/27	7	30.26	6	30.28	30.20	1	4,543	0.02%
2020/03/20	15	28.72	0	0.00	28.60	15	5,173	0.29%
2020/03/19	0	0.00	19	26.48	26.45	-19	5,391	-0.35%
2020/03/18	2	29.35	42	30.12	29.35	-40	5,436	-0.74%
2020/03/17	0	0.00	7	30.00	29.90	-7	5,549	-0.13%
2020/03/16	29	31.87	9	32.06	31.00	20	5,561	0.36%
2020/03/13	6	31.93	1	30.95	31.95	5	5,565	0.09%
2020/03/12	4	35.11	24	34.74	34.30	-20	5,506	-0.36%
2020/03/11	0	0.00	9	38.54	38.05	-9	5,468	-0.16%
2020/03/10	15	38.12	4	38.63	38.55	11	5,761	0.19%
2020/03/09	5	38.00	5	38.20	38.00	0	5,901	0.00%
2020/03/06	7	39.71	13	39.83	39.70	-6	5,920	-0.10%
2020/03/05	0	0.00	2	39.60	39.65	-2	6,003	-0.03%
2020/03/04	1	37.50	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	37.50	1	38.40	38.30	0	6,684	0.00%
2020/03/02	0	36.45	0	0.00	36.25	0	6,716	0.00%
2020/02/27	5	37.62	0	0.00	37.00	5	6,860	0.07%
2020/02/26	11	39.48	3	39.37	39.30	8	6,803	0.12%
2020/02/25	1	39.10	1	38.75	38.90	0	6,761	0.00%
2020/02/21	6	38.92	2	39.10	38.95	4	6,745	0.06%
2020/02/20	0	0.00	1	38.65	38.50	-1	6,684	-0.01%
2020/02/19	1	38.25	1	38.25	38.25	0	6,673	0.00%
2020/02/18	0	0.00	19	38.20	38.05	-19	6,686	-0.28%
2020/02/17	2	38.38	1	38.60	38.60	1	6,701	0.01%
2020/02/14	1	38.10	0	0.00	38.00	1	6,672	0.01%
2020/02/13	0	0.00	18	38.16	37.70	-18	6,723	-0.27%
2020/02/12	2	38.55	3	38.18	38.30	-1	6,714	-0.01%
2020/02/11	1	37.25	2	37.58	37.65	-1	6,756	-0.01%
2020/02/10	13	36.27	0	0.00	36.60	13	6,972	0.19%
2020/02/07	3	36.40	0	0.00	36.35	3	7,364	0.04%
2020/02/06	7	37.09	6	37.08	37.10	1	7,746	0.01%
2020/02/05	6	35.88	28	36.00	35.85	-22	7,741	-0.28%
2020/02/04	20	34.77	4	35.78	35.95	16	7,703	0.21%
2020/02/03	3	33.72	0	0.00	33.40	3	7,678	0.04%
2020/01/31	9	37.22	1	36.60	36.45	8	7,587	0.11%
2020/01/30	1	39.10	6	38.45	38.45	-5	7,532	-0.07%
2020/01/17	1	43.10	0	0.00	43.00	1	7,589	0.01%
2020/01/16	30	43.45	0	0.00	43.40	30	7,662	0.39%
2020/01/15	11	43.58	0	0.00	43.35	11	7,873	0.14%
2020/01/14	5	44.03	12	44.00	43.75	-7	8,146	-0.09%
2020/01/13	13	43.29	3	43.43	43.40	10	8,108	0.12%
2020/01/10	2	42.55	2	42.85	42.55	0	8,078	0.00%
2020/01/08	3	43.15	13	42.97	43.15	-10	8,102	-0.12%
2020/01/07	1	43.15	15	43.09	43.10	-14	8,246	-0.17%
2020/01/06	2	42.53	0	0.00	42.80	2	8,254	0.02%
2020/01/03	22	42.97	3	42.77	42.80	19	8,271	0.23%
2020/01/02	1	43.10	1	43.15	43.10	0	8,253	0.00%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/30	5	42.55	0	0.00	42.55	5	8,401	0.06%
2019/12/26	0	0.00	1	42.30	42.20	-1	8,527	-0.01%
2019/12/25	0	0.00	2	42.30	42.45	-2	8,590	-0.02%
2019/12/24	4	41.45	0	0.00	41.45	4	8,942	0.04%
2019/12/23	1	41.95	1	42.10	41.95	0	8,962	0.00%
2019/12/20	2	42.55	2	42.60	42.60	0	9,107	0.00%
2019/12/19	7	42.64	2	42.70	42.75	5	9,700	0.05%
2019/12/18	7	43.00	1	42.90	42.60	6	10,083	0.06%
2019/12/17	12	44.52	2	44.25	44.25	10	10,305	0.10%
2019/12/16	19	46.08	27	46.13	46.80	-8	10,013	-0.08%
2019/12/13	0	0.00	3	45.38	45.30	-3	9,961	-0.03%
2019/12/12	2	46.13	14	45.98	44.85	-12	10,269	-0.12%
2019/12/11	1	45.15	0	0.00	45.30	1	10,281	0.01%
2019/12/10	1	44.35	11	44.65	45.00	-10	10,391	-0.10%
2019/12/09	12	45.56	3	45.70	45.00	9	10,420	0.09%
2019/12/06	1	45.60	1	45.50	45.30	0	10,519	0.00%
2019/12/05	23	46.46	67	45.42	45.40	-44	10,532	-0.42%
2019/12/04	6	45.15	7	45.19	45.25	-1	10,426	-0.01%
2019/12/03	5	44.46	0	0.00	44.50	5	10,636	0.05%
2019/12/02	16	44.35	4	44.28	44.85	12	10,677	0.11%
2019/11/29	57	45.39	20	45.37	44.40	37	10,682	0.35%
2019/11/28	14	43.84	14	43.94	43.90	0	10,301	0.00%
2019/11/27	7	43.14	8	42.91	42.60	-1	10,422	-0.01%
2019/11/26	3	42.10	8	42.71	43.00	-5	10,526	-0.05%
2019/11/25	0	0.00	5	41.35	41.25	-5	10,621	-0.05%
2019/11/22	10	40.98	0	0.00	41.00	10	11,289	0.09%
2019/11/19	1	40.85	0	0.00	40.75	1	11,960	0.01%
2019/11/15	1	41.15	1	41.45	40.90	0	12,388	0.00%
2019/11/14	3	40.62	7	40.39	40.65	-4	12,744	-0.03%
2019/11/13	13	41.13	10	41.10	41.30	3	12,941	0.02%
2019/11/12	16	41.51	5	41.46	41.45	11	13,341	0.08%
2019/11/11	2	40.60	1	40.55	40.40	1	13,834	0.01%
2019/11/08	7	41.33	7	41.36	41.00	0	14,410	0.00%
2019/11/07	33	40.27	5	40.72	40.60	28	14,552	0.19%
2019/11/06	9	43.00	1	42.65	42.00	8	14,468	0.06%
2019/11/05	24	45.20	33	44.99	45.30	-9	14,132	-0.06%
2019/11/04	0	0.00	2	44.00	43.50	-2	13,749	-0.01%
2019/11/01	0	0.00	6	43.42	43.50	-6	13,691	-0.04%
2019/10/31	1	43.60	4	44.15	43.35	-3	13,704	-0.02%
2019/10/30	1	43.20	0	0.00	43.65	1	13,699	0.01%
2019/10/29	8	42.75	15	43.21	42.80	-7	13,673	-0.05%
2019/10/28	2	43.95	0	0.00	43.85	2	13,617	0.01%
2019/10/25	2	43.80	2	43.20	43.15	0	13,563	0.00%
2019/10/24	3	44.40	20	44.34	44.10	-17	13,517	-0.13%
2019/10/23	23	44.36	18	44.39	44.35	5	13,520	0.04%
2019/10/22	0	0.00	3	43.20	44.10	-3	13,312	-0.02%
2019/10/21	8	42.74	0	0.00	42.75	8	13,039	0.06%
2019/10/17	10	42.05	0	0.00	41.95	10	12,961	0.08%
2019/10/16	6	42.89	0	0.00	42.00	6	12,920	0.05%
2019/10/15	5	42.49	7	42.84	42.45	-2	12,807	-0.02%
2019/10/14	4	41.56	0	0.00	41.15	4	12,605	0.03%
2019/10/09	3	40.38	0	0.00	40.50	3	12,511	0.02%
2019/10/07	5	41.94	0	0.00	42.00	5	12,362	0.04%
2019/10/04	6	41.08	1	41.80	41.00	5	12,222	0.04%
2019/10/03	2	41.80	6	41.65	41.95	-4	12,128	-0.03%
2019/10/02	3	41.70	6	41.62	42.40	-3	12,070	-0.02%
2019/10/01	1	40.60	0	0.00	41.00	1	11,963	0.01%
2019/09/27	23	40.85	8	42.40	40.60	15	11,886	0.13%
2019/09/26	4	43.53	2	43.50	43.50	2	11,505	0.02%
2019/09/25	9	43.53	7	43.28	43.20	2	11,442	0.02%
2019/09/24	12	44.33	4.1	43.47	43.45	7.9	11,299	0.07%
2019/09/23	9	47.11	1	46.90	46.80	8	10,695	0.07%
2019/09/20	3	48.47	7	48.35	48.60	-4	10,293	-0.04%
2019/09/19	1	46.10	1	46.35	46.90	0	9,803	0.00%
2019/09/18	6	47.60	8	47.39	46.55	-2	9,709	-0.02%
2019/09/17	6	47.58	1	47.60	47.10	5	9,484	0.05%
2019/09/16	16	46.51	12	46.41	46.50	4	9,039	0.04%
2019/09/12	1	44.90	2	45.10	46.35	-1	8,913	-0.01%
2019/09/11	1	45.30	1	45.85	45.20	0	8,751	0.00%
2019/09/10	0	0.00	4	45.18	45.30	-4	8,666	-0.05%
2019/09/09	1	46.25	0	0.00	46.50	1	8,491	0.01%
2019/09/06	6	47.29	2	46.48	46.30	4	8,432	0.05%
2019/09/05	1	47.15	1	46.95	46.70	0	8,273	0.00%
2019/09/04	0	0.00	2	44.78	45.25	-2	7,862	-0.03%
2019/09/03	22	45.43	23	45.48	45.05	-1	7,723	-0.01%
2019/09/02	20	44.40	17	44.18	44.50	3	7,511	0.04%
2019/08/30	2	45.00	0	0.00	43.20	2	7,313	0.03%
2019/08/29	0	0.00	5	47.00	46.80	-5	6,927	-0.07%
2019/08/28	7	46.61	14	46.53	46.30	-7	6,709	-0.10%
2019/08/27	86	46.19	82	46.40	46.50	4	6,414	0.06%
2019/08/26	3	43.15	5	43.64	43.55	-2	5,719	-0.03%
2019/08/23	5	43.48	2	43.43	42.95	3	5,531	0.05%
2019/08/21	1	41.75	2	42.30	42.00	-1	4,975	-0.02%
2019/08/20	1	40.85	2	40.95	40.80	-1	4,749	-0.02%
2019/08/19	16	42.99	19	42.44	42.30	-3	4,500	-0.07%
2019/08/16	5	41.08	80	41.28	41.75	-75	4,112	-1.82%
2019/08/15	0	0.00	9	41.52	41.80	-9	3,876	-0.23%
2019/08/14	1	39.85	15	40.14	41.50	-14	3,444	-0.41%
2019/08/13	4	38.55	18	38.11	38.20	-14	2,872	-0.49%
2019/08/12	0	0.00	10	38.10	38.10	-10	2,255	-0.44%
2019/08/08	1	34.60	2	34.55	34.65	-1	2,010	-0.05%
2019/08/07	2	33.80	4	33.10	33.65	-2	1,853	-0.11%
2019/08/02	4	32.10	5	32.65	32.30	-1	1,764	-0.06%
2019/07/31	0	0.00	4	33.30	33.35	-4	1,681	-0.24%
2019/07/30	4	32.60	0	0.00	32.80	4	1,668	0.24%
2019/07/25	0	0.00	13	33.10	32.75	-13	1,546	-0.84%
2019/07/22	0	0.00	6	31.25	31.20	-6	1,466	-0.41%
2019/07/15	0	0.00	1	31.20	31.10	-1	1,577	-0.06%
2019/07/12	0	0.00	2	31.13	30.95	-2	1,615	-0.12%
2019/07/10	5	30.70	0	0.00	30.75	5	1,765	0.28%
2019/07/09	3	30.50	0	0.00	30.45	3	1,802	0.17%
2019/07/08	1	31.00	0	0.00	30.90	1	1,820	0.05%
2019/07/05	2	31.15	2	31.30	31.30	0	1,842	0.00%
2019/07/04	5	31.35	2	31.33	31.45	3	1,864	0.16%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/02	1	31.40	1	31.60	31.50	0	2,063	0.00%
2019/06/28	3	32.22	0	0.00	32.10	3	2,361	0.13%
2019/06/24	0	0.00	1	32.40	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	7	32.70	32.50	-7	2,585	-0.27%
2019/06/20	0	0.00	10	32.70	32.70	-10	2,619	-0.38%
2019/06/14	3	31.50	0	0.00	31.35	3	2,623	0.11%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	7	28.80	0	0.00	29.10	7	3,435	0.20%
2019/05/16	5	29.70	2	29.75	29.60	3	3,536	0.08%
2019/05/14	1	27.70	0	0.00	29.50	1	3,661	0.03%
2019/05/13	1	28.80	5	28.90	28.70	-4	3,712	-0.11%
2019/05/10	1	30.00	40	29.95	29.85	-39	3,759	-1.04%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/03	11	33.00	5	32.95	32.90	6	3,807	0.16%
2019/04/30	3	32.65	0	0.00	32.80	3	3,854	0.08%
2019/04/29	25	33.36	0	0.00	33.00	25	3,914	0.64%
2019/04/26	20	34.08	0	0.00	34.00	20	3,924	0.51%
2019/04/25	15	34.73	0	0.00	34.60	15	3,952	0.38%
2019/04/23	0	0.00	2	34.10	34.40	-2	4,004	-0.05%
2019/04/19	2	34.63	0	0.00	34.90	2	4,037	0.05%
2019/04/18	2	33.85	2	33.85	33.85	0	4,000	0.00%
2019/04/17	0	0.00	2	34.50	34.50	-2	3,983	-0.05%
2019/04/16	2	34.90	2	34.90	34.90	0	4,021	0.00%
2019/04/15	15	33.82	15	33.77	33.75	0	3,935	0.00%
2019/04/12	2	32.85	1	32.80	32.80	1	3,916	0.03%
2019/04/09	0	0.00	7	35.07	34.35	-7	3,879	-0.18%
2019/04/08	4	33.75	0	0.00	34.00	4	3,761	0.11%
2019/04/03	1	34.45	3	34.60	34.60	-2	3,670	-0.05%
2019/04/02	13	34.93	7	35.04	34.55	6	3,618	0.17%
2019/04/01	0	0.00	2	33.65	33.40	-2	3,357	-0.06%
2019/03/29	0	0.00	6	33.10	33.30	-6	3,274	-0.18%
2019/03/28	0	0.00	2	32.50	32.45	-2	3,149	-0.06%
2019/03/27	20	32.55	23	32.77	32.70	-3	3,173	-0.09%
2019/03/22	0	0.00	1	31.90	32.15	-1	3,069	-0.03%
2019/03/21	1	32.10	0	0.00	32.15	1	3,059	0.03%
2019/03/20	0	0.00	2	31.90	31.85	-2	3,073	-0.07%
2019/03/19	3	32.70	7	32.52	32.20	-4	3,165	-0.13%
2019/03/14	0	0.00	2	30.95	30.75	-2	3,083	-0.06%
2019/03/11	0	0.00	2	31.25	31.15	-2	3,259	-0.06%
2019/03/08	3	31.10	0	0.00	31.05	3	3,320	0.09%
2019/03/06	4	31.44	0	0.00	31.30	4	3,401	0.12%
2019/02/27	3	31.82	1	31.80	32.50	2	3,436	0.06%
2019/02/26	10	32.74	8	32.57	32.55	2	3,339	0.06%
2019/02/25	26	30.49	25	30.93	31.20	1	2,972	0.03%
2019/02/20	7	31.20	11	30.97	30.75	-4	2,971	-0.13%
2019/02/19	3	30.60	0	0.00	30.60	3	2,943	0.10%
2019/02/18	3	30.90	1	31.25	30.70	2	2,941	0.07%
2019/02/15	8	30.90	0	0.00	31.00	8	2,918	0.27%
2019/02/14	1	31.20	8	31.31	31.20	-7	2,878	-0.24%
2019/02/12	0	0.00	3	30.25	30.60	-3	2,821	-0.11%
2019/02/11	2	31.03	9	31.02	30.70	-7	2,757	-0.25%
2019/01/29	2	29.78	0	0.00	29.80	2	2,682	0.07%
2019/01/25	6	30.16	15	29.98	30.05	-9	2,701	-0.33%
2019/01/24	3	29.32	0	0.00	29.30	3	2,658	0.11%
2019/01/22	0	0.00	2	30.35	30.00	-2	2,639	-0.08%
2019/01/21	3	30.08	2	30.38	30.05	1	2,591	0.04%
2019/01/17	6	29.23	0	0.00	29.15	6	2,491	0.24%
2019/01/16	1	29.70	0	0.00	29.55	1	2,448	0.04%
2019/01/09	0	0.00	3	27.85	27.85	-3	2,264	-0.13%
2019/01/04	2	26.40	0	0.00	26.40	2	2,170	0.09%
2019/01/02	1	27.55	0	0.00	27.55	1	2,192	0.05%
2018/12/24	0	0.00	1	29.75	29.85	-1	2,183	-0.05%
2018/12/20	1	29.00	3	28.95	28.30	-2	2,195	-0.09%
2018/12/19	4	29.05	0	0.00	29.30	4	2,155	0.19%
2018/12/14	4	28.95	0	0.00	29.15	4	2,147	0.19%
2018/12/07	1	28.30	2	28.28	28.20	-1	2,176	-0.05%
2018/12/06	9	29.13	0	0.00	29.10	9	2,101	0.43%
2018/12/04	2	31.95	0	0.00	31.95	2	2,034	0.10%
2018/12/03	2	30.78	2	30.85	30.90	0	1,987	0.00%
2018/11/20	1	28.60	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	29.00	0	0.00	29.00	1	1,710	0.06%
2018/11/12	3	28.35	3	28.35	28.35	0	1,689	0.00%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/10/18	0	0.00	1	25.85	25.85	-1	1,875	-0.05%
2018/10/17	1	27.15	0	0.00	26.20	1	1,908	0.05%
2018/10/12	0	0.00	8	25.00	25.60	-8	1,912	-0.42%
2018/10/11	0	0.00	10	25.75	25.75	-10	1,897	-0.53%
2018/10/05	3	29.40	111	29.63	29.30	-108	1,896	-5.69%	大賣/鉅額交易
2018/10/04	2	31.60	12	31.30	31.25	-10	1,879	-0.53%
2018/10/03	1	31.80	0	0.00	31.60	1	1,883	0.05%
2018/09/27	15	31.89	3	32.18	31.85	12	1,955	0.61%
2018/09/21	1	31.75	0	0.00	31.40	1	1,962	0.05%
2018/09/19	1	32.80	1	33.15	32.60	0	2,034	0.00%
2018/09/17	0	0.00	5	32.07	32.25	-5	2,018	-0.25%
2018/09/12	0	0.00	8	29.70	29.35	-8	1,973	-0.41%
2018/09/10	5	28.95	5	28.65	28.40	0	2,006	0.00%
2018/09/07	11	30.60	189	30.72	30.60	-178	1,997	-8.91%	大賣/鉅額交易
2018/09/06	1	32.50	0	0.00	32.40	1	2,007	0.05%
2018/08/29	13	33.50	0	0.00	33.15	13	2,396	0.54%
2018/08/24	0	0.00	5	31.79	31.95	-5	2,418	-0.21%
2018/08/22	5	31.80	0	0.00	31.80	5	2,538	0.20%
2018/08/21	3	31.60	0	0.00	31.60	3	2,546	0.12%
2018/08/20	5	31.90	5	32.40	31.80	0	2,565	0.00%
2018/08/17	5	33.05	0	0.00	33.40	5	2,584	0.19%
2018/08/15	0	0.00	5	33.00	32.80	-5	2,621	-0.19%
2018/08/14	0	0.00	10	33.15	33.50	-10	2,631	-0.38%
2018/08/13	8	32.72	0	0.00	32.60	8	2,627	0.30%
2018/08/10	5	36.95	2	35.95	35.80	3	2,563	0.12%
2018/08/08	1	37.85	0	0.00	37.70	1	2,558	0.04%
2018/08/03	2	38.13	1	38.75	38.20	1	2,602	0.04%
2018/08/02	1	38.80	0	0.00	38.50	1	2,624	0.04%
2018/08/01	1	38.70	3	38.80	39.00	-2	2,603	-0.08%
2018/07/30	0	0.00	10	38.30	38.05	-10	2,594	-0.39%
2018/07/27	5	38.15	5	38.05	38.05	0	2,603	0.00%
2018/07/26	0	0.00	5	38.25	38.05	-5	2,625	-0.19%
2018/07/25	0	0.00	1	37.95	37.85	-1	2,622	-0.04%
2018/07/23	12	37.32	0	0.00	37.30	12	2,596	0.46%
2018/07/20	15	37.63	0	0.00	37.55	15	2,606	0.58%
2018/07/18	6	38.27	0	0.00	37.70	6	2,699	0.22%
2018/07/16	0	0.00	5	37.75	37.85	-5	2,780	-0.18%
2018/07/13	5	37.85	0	0.00	37.70	5	2,812	0.18%
2018/07/12	0	0.00	1	37.50	37.55	-1	2,835	-0.04%
2018/07/11	1	37.45	5	37.45	37.35	-4	2,875	-0.14%
2018/07/10	5	37.75	0	0.00	37.75	5	2,944	0.17%
2018/07/09	0	0.00	11	37.90	37.80	-11	3,295	-0.33%
2018/07/06	3	37.68	6	37.79	38.00	-3	3,328	-0.09%
2018/07/05	12	37.33	1	38.00	37.20	11	3,292	0.33%
2018/07/03	0	0.00	2	38.15	37.60	-2	3,303	-0.06%
2018/06/28	15	40.17	0	0.00	40.00	15	3,311	0.45%
2018/06/27	1	40.85	1	40.65	40.35	0	3,296	0.00%
2018/06/26	15	40.40	1	40.25	40.20	14	3,309	0.42%
2018/06/20	0	0.00	6	41.55	40.85	-6	3,344	-0.18%
2018/06/15	0	0.00	5	42.00	42.25	-5	3,341	-0.15%
2018/06/14	5	41.80	0	0.00	41.65	5	3,314	0.15%
2018/06/12	0	0.00	1	42.30	42.20	-1	3,249	-0.03%
2018/06/08	3	40.70	0	0.00	40.60	3	3,144	0.10%
2018/06/06	2	40.55	8	40.55	40.70	-6	3,253	-0.18%
2018/05/31	5	40.20	6	40.13	39.85	-1	3,334	-0.03%
2018/05/30	1	38.95	0	0.00	38.85	1	3,286	0.03%
2018/05/28	8	39.60	0	0.00	39.10	8	3,434	0.23%
2018/05/25	2	39.30	2	39.50	39.20	0	3,448	0.00%
2018/05/17	0	0.00	1	39.50	39.25	-1	3,513	-0.03%
2018/05/14	0	0.00	3	38.40	38.40	-3	3,649	-0.08%
2018/05/11	1	38.50	0	0.00	38.50	1	3,703	0.03%
2018/05/09	5	37.90	0	0.00	38.40	5	3,736	0.13%
2018/05/04	5	38.00	0	0.00	38.15	5	3,982	0.13%
2018/05/03	20	38.58	6	38.85	38.15	14	4,055	0.35%
2018/05/02	5	38.85	5	39.00	38.85	0	4,171	0.00%
2018/04/30	5	38.90	10	38.94	39.15	-5	4,180	-0.12%
2018/04/26	10	39.55	9	40.24	39.00	1	4,253	0.02%
2018/04/25	2	38.90	6	39.40	39.90	-4	4,308	-0.09%
2018/04/24	15	41.03	11	39.91	39.55	4	4,371	0.09%
2018/04/23	40	41.41	0	0.00	41.25	40	4,359	0.92%
2018/04/19	2	43.30	0	0.00	43.10	2	4,430	0.05%
2018/04/18	4	43.45	7	42.71	42.85	-3	4,569	-0.07%
2018/04/16	17	43.48	0	0.00	43.40	17	4,656	0.37%
2018/04/13	9	44.35	10	44.35	43.95	-1	4,860	-0.02%
2018/04/12	1	41.95	11	41.82	42.30	-10	5,110	-0.20%
2018/04/10	0	0.00	2	41.65	41.00	-2	5,359	-0.04%
2018/04/09	2	41.50	0	0.00	41.30	2	5,461	0.04%
2018/04/02	1	43.10	0	0.00	43.15	1	5,508	0.02%
2018/03/31	4	43.48	4	43.61	43.35	0	5,627	0.00%
2018/03/29	203	43.22	1	43.65	43.05	202	5,768	3.50%	大買/鉅額交易
2018/03/28	0	0.00	4	42.60	43.05	-4	5,779	-0.07%
2018/03/27	1	42.80	1	42.60	42.60	0	5,873	0.00%
2018/03/23	14	41.46	0	0.00	41.20	14	5,934	0.24%
2018/03/22	100	42.74	0	0.00	42.25	100	5,938	1.68%
2018/03/21	2	42.70	5	42.70	42.55	-3	6,059	-0.05%
2018/03/16	7	42.65	0	0.00	42.45	7	6,222	0.11%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	1	43.75	0	0.00	43.25	1	6,329	0.02%
2018/03/13	0	0.00	1	43.40	43.55	-1	6,380	-0.02%
2018/03/12	3	43.55	3	43.58	43.25	0	6,518	0.00%
2018/03/09	0	0.00	3	43.07	43.20	-3	6,528	-0.05%
2018/03/07	2	42.43	0	0.00	42.45	2	6,481	0.03%
2018/03/05	0	0.00	4	42.55	42.35	-4	6,667	-0.06%
2018/03/02	0	0.00	1	43.50	43.20	-1	6,704	-0.01%
2018/03/01	6	43.22	3	43.20	43.30	3	6,668	0.04%
2018/02/27	2	42.80	0	0.00	42.40	2	6,750	0.03%
2018/02/26	0	0.00	24	41.94	42.35	-24	6,778	-0.35%
2018/02/23	23	41.85	0.1	41.60	41.60	22.9	6,778	0.34%
2018/02/22	4	41.40	0	0.00	41.45	4	6,832	0.06%
2018/02/09	4	37.96	15	38.83	39.45	-11	6,936	-0.16%
2018/02/07	0	0.00	1	41.30	41.30	-1	7,144	-0.01%
2018/02/06	5	39.90	0	0.00	40.50	5	7,439	0.07%
2018/02/05	0	0.00	2	43.00	43.70	-2	7,371	-0.03%
2018/02/02	0	0.00	1	43.25	43.25	-1	7,397	-0.01%
2018/02/01	1	44.55	1	43.80	43.60	0	7,484	0.00%
2018/01/31	1	43.35	1	43.90	44.05	0	7,600	0.00%
2018/01/29	8	44.09	5	43.99	43.60	3	7,968	0.04%
2018/01/26	2	43.50	1	43.20	43.10	1	7,980	0.01%
2018/01/25	0	0.00	1	42.90	43.05	-1	8,232	-0.01%
2018/01/23	10	41.80	10	42.40	42.15	0	8,480	0.00%
2018/01/19	0	0.00	5	41.84	41.70	-5	9,081	-0.06%
2018/01/18	0	0.00	4	43.00	42.50	-4	9,067	-0.04%
2018/01/17	5	42.90	3.2	42.78	42.45	1.8	9,108	0.02%
2018/01/16	2	43.15	0	0.00	43.10	2	9,125	0.02%
2018/01/15	0	0.00	21	44.46	44.00	-21	9,125	-0.23%
2018/01/12	15	44.60	0	0.00	44.60	15	9,108	0.16%
2018/01/11	0	43.40	0	0.00	43.35	0	9,218	0.00%
2018/01/10	0	0.00	3	44.13	43.65	-3	9,373	-0.03%
2018/01/09	1	44.15	0	0.00	44.05	1	9,536	0.01%
2018/01/08	19	44.89	28	44.28	44.90	-9	9,404	-0.10%
2018/01/05	21	43.32	5	43.00	42.80	16	8,875	0.18%
2018/01/03	0	0.00	1	42.00	41.75	-1	8,915	-0.01%